Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-06-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $54.90 | $54.90 | 3,997,500 | — | — |
| 2010-12-30 | $55.53 | $55.53 | 3,414,000 | — | — |
| 2010-12-29 | $55.87 | $55.87 | 3,601,700 | — | — |
| 2010-12-28 | $55.96 | $55.96 | 4,025,200 | — | — |
| 2010-12-27 | $56.44 | $56.44 | 2,758,400 | — | — |
| 2010-12-23 | $56.71 | $56.71 | 4,074,800 | — | — |
| 2010-12-22 | $56.95 | $56.95 | 4,411,800 | — | — |
| 2010-12-21 | $57.39 | $57.39 | 5,598,000 | — | — |
| 2010-12-20 | $57.65 | $57.65 | 6,980,600 | — | — |
| 2010-12-17 | $57.42 | $57.42 | 21,618,900 | — | — |
| 2010-12-16 | $56.63 | $56.63 | 12,950,800 | — | — |
| 2010-12-15 | $55.67 | $55.67 | 14,247,900 | — | — |
| 2010-12-14 | $56.76 | $56.76 | 23,617,700 | — | — |
| 2010-12-13 | $54.11 | $54.11 | 5,523,100 | — | — |
| 2010-12-10 | $53.89 | $53.89 | 6,567,800 | — | — |
| 2010-12-09 | $53.40 | $53.40 | 4,701,300 | — | — |
| 2010-12-08 | $53.28 | $53.28 | 4,666,400 | — | — |
| 2010-12-07 | $53.13 | $53.13 | 5,837,200 | — | — |
| 2010-12-06 | $53.40 | $53.40 | 4,075,000 | — | — |
| 2010-12-03 | $53.73 | $53.73 | 7,120,600 | — | — |
| 2010-12-02 | $53.84 | $53.84 | 3,971,400 | — | — |
| 2010-12-01 | $53.52 | $53.52 | 5,721,000 | — | — |
| 2010-11-30 | $52.69 | $52.69 | 6,027,300 | — | — |
| 2010-11-29 | $53.32 | $53.32 | 6,368,500 | — | — |
| 2010-11-26 | $53.56 | $53.56 | 1,755,400 | — | — |
| 2010-11-24 | $53.83 | $53.83 | 4,303,700 | — | — |
| 2010-11-23 | $53.60 | $53.60 | 7,065,900 | — | — |
| 2010-11-22 | $54.74 | $54.74 | 5,289,800 | — | — |
| 2010-11-19 | $55.00 | $55.00 | 9,153,900 | — | — |
| 2010-11-18 | $55.14 | $55.14 | 8,362,700 | — | — |
| 2010-11-17 | $53.87 | $53.87 | 5,871,700 | — | — |
| 2010-11-16 | $54.03 | $54.03 | 6,811,400 | — | — |
| 2010-11-15 | $54.51 | $54.51 | 3,929,700 | — | — |
| 2010-11-12 | $54.47 | $54.47 | 5,015,300 | — | — |
| 2010-11-11 | $54.62 | $54.62 | 5,385,900 | — | — |
| 2010-11-10 | $54.70 | $54.70 | 6,174,200 | — | — |
| 2010-11-09 | $54.93 | $54.93 | 7,671,600 | — | — |
| 2010-11-08 | $55.29 | $55.29 | 4,527,900 | — | — |
| 2010-11-05 | $55.42 | $55.42 | 6,902,400 | — | — |
| 2010-11-04 | $56.01 | $56.01 | 9,590,100 | — | — |
| 2010-11-03 | $57.30 | $57.30 | 4,425,800 | — | — |
| 2010-11-02 | $57.34 | $57.34 | 4,076,500 | — | — |
| 2010-11-01 | $57.43 | $57.43 | 4,081,600 | — | — |
| 2010-10-29 | $57.19 | $57.19 | 3,384,000 | — | — |
| 2010-10-28 | $57.27 | $57.27 | 4,181,300 | — | — |
| 2010-10-27 | $57.03 | $57.03 | 5,668,700 | — | — |
| 2010-10-26 | $57.26 | $57.26 | 7,050,800 | — | — |
| 2010-10-25 | $57.95 | $57.95 | 5,179,400 | — | — |
| 2010-10-22 | $57.55 | $57.55 | 3,728,000 | — | — |
| 2010-10-21 | $57.62 | $57.62 | 4,702,900 | — | — |
| 2010-10-20 | $57.73 | $57.73 | 6,176,700 | — | — |
| 2010-10-19 | $57.33 | $57.33 | 8,711,800 | — | — |
| 2010-10-18 | $57.96 | $57.96 | 10,188,400 | — | — |
| 2010-10-15 | $56.71 | $56.71 | 11,232,400 | — | — |
| 2010-10-14 | $54.86 | $54.86 | 9,063,400 | — | — |
| 2010-10-13 | $55.49 | $55.49 | 8,059,000 | — | — |
| 2010-10-12 | $55.94 | $55.94 | 6,272,500 | — | — |
| 2010-10-11 | $56.10 | $56.10 | 4,345,600 | — | — |
| 2010-10-08 | $56.39 | $56.39 | 4,481,900 | — | — |
| 2010-10-07 | $55.96 | $55.96 | 5,906,400 | — | — |
| 2010-10-06 | $55.83 | $55.83 | 4,666,300 | — | — |
| 2010-10-05 | $56.12 | $56.12 | 5,601,900 | — | — |
| 2010-10-04 | $55.05 | $55.05 | 4,844,300 | — | — |
| 2010-10-01 | $55.51 | $55.51 | 4,586,600 | — | — |
| 2010-09-30 | $55.11 | $55.11 | 6,269,000 | — | — |
| 2010-09-29 | $54.94 | $54.94 | 8,491,000 | — | — |
| 2010-09-28 | $56.00 | $56.00 | 4,609,400 | — | — |
| 2010-09-27 | $55.69 | $55.69 | 4,416,800 | — | — |
| 2010-09-24 | $56.32 | $56.32 | 5,286,500 | — | — |
| 2010-09-23 | $55.72 | $55.72 | 4,592,400 | — | — |
| 2010-09-22 | $56.27 | $56.27 | 5,071,000 | — | — |
| 2010-09-21 | $55.75 | $55.75 | 5,147,500 | — | — |
| 2010-09-20 | $55.94 | $55.94 | 6,304,000 | — | — |
| 2010-09-17 | $55.22 | $55.22 | 6,500,700 | — | — |
| 2010-09-16 | $55.10 | $55.10 | 4,061,600 | — | — |
| 2010-09-15 | $55.30 | $55.30 | 5,081,600 | — | — |
| 2010-09-14 | $54.52 | $54.52 | 6,371,300 | — | — |
| 2010-09-13 | $54.40 | $54.40 | 6,323,600 | — | — |
| 2010-09-10 | $54.35 | $54.35 | 4,862,800 | — | — |
| 2010-09-09 | $53.79 | $53.79 | 5,580,900 | — | — |
| 2010-09-08 | $52.94 | $52.94 | 4,900,300 | — | — |
| 2010-09-07 | $52.51 | $52.51 | 2,760,100 | — | — |
| 2010-09-03 | $52.91 | $52.91 | 5,355,300 | — | — |
| 2010-09-02 | $52.51 | $52.51 | 3,272,800 | — | — |
| 2010-09-01 | $52.59 | $52.59 | 4,772,000 | — | — |
| 2010-08-31 | $51.04 | $51.04 | 6,636,000 | — | — |
| 2010-08-30 | $51.63 | $51.63 | 4,689,400 | — | — |
| 2010-08-27 | $52.08 | $52.08 | 7,091,200 | — | — |
| 2010-08-26 | $50.93 | $50.93 | 5,266,500 | — | — |
| 2010-08-25 | $51.84 | $51.84 | 5,125,900 | — | — |
| 2010-08-24 | $51.06 | $51.06 | 5,937,600 | — | — |
| 2010-08-23 | $51.95 | $51.95 | 3,466,100 | — | — |
| 2010-08-20 | $52.34 | $52.34 | 4,386,200 | — | — |
| 2010-08-19 | $52.72 | $52.72 | 4,895,600 | — | — |
| 2010-08-18 | $54.14 | $54.14 | 5,547,500 | — | — |
| 2010-08-17 | $53.96 | $53.96 | 4,999,100 | — | — |
| 2010-08-16 | $54.08 | $54.08 | 5,639,300 | — | — |
| 2010-08-13 | $55.02 | $55.02 | 5,511,900 | — | — |
| 2010-08-12 | $54.75 | $54.75 | 6,232,300 | — | — |
| 2010-08-11 | $53.69 | $53.69 | 5,466,100 | — | — |
| 2010-08-10 | $55.72 | $55.72 | 4,151,200 | — | — |
| 2010-08-09 | $55.66 | $55.66 | 3,318,100 | — | — |
| 2010-08-06 | $55.94 | $55.94 | 3,474,200 | — | — |
| 2010-08-05 | $55.32 | $55.32 | 3,067,400 | — | — |
| 2010-08-04 | $55.76 | $55.76 | 4,815,700 | — | — |
| 2010-08-03 | $54.71 | $54.71 | 3,964,700 | — | — |
| 2010-08-02 | $54.87 | $54.87 | 5,526,600 | — | — |
| 2010-07-30 | $54.53 | $54.53 | 7,205,400 | — | — |
| 2010-07-29 | $53.37 | $53.37 | 5,908,400 | — | — |
| 2010-07-28 | $53.76 | $53.76 | 4,945,400 | — | — |
| 2010-07-27 | $54.51 | $54.51 | 7,667,700 | — | — |
| 2010-07-26 | $53.67 | $53.67 | 4,091,300 | — | — |
| 2010-07-23 | $52.75 | $52.75 | 8,760,900 | — | — |
| 2010-07-22 | $53.31 | $53.31 | 5,049,300 | — | — |
| 2010-07-21 | $52.25 | $52.25 | 6,019,900 | — | — |
| 2010-07-20 | $53.20 | $53.20 | 5,630,400 | — | — |
| 2010-07-19 | $53.60 | $53.60 | 7,830,300 | — | — |
| 2010-07-16 | $52.17 | $52.17 | 8,027,500 | — | — |
| 2010-07-15 | $52.92 | $52.92 | 4,685,300 | — | — |
| 2010-07-14 | $52.62 | $52.62 | 4,083,000 | — | — |
| 2010-07-13 | $52.76 | $52.76 | 3,907,400 | — | — |
| 2010-07-12 | $52.44 | $52.44 | 4,254,900 | — | — |
| 2010-07-09 | $52.56 | $52.56 | 4,810,900 | — | — |
| 2010-07-08 | $52.23 | $52.23 | 6,758,600 | — | — |
| 2010-07-07 | $51.40 | $51.40 | 7,568,900 | — | — |
| 2010-07-06 | $51.30 | $51.30 | 6,093,000 | — | — |
| 2010-07-02 | $51.70 | $51.70 | 5,238,100 | — | — |
| 2010-07-01 | $52.02 | $52.02 | 9,754,700 | — | — |
| 2010-06-30 | $52.60 | $52.60 | 8,538,100 | — | — |
| 2010-06-29 | $54.12 | $54.12 | 8,307,300 | — | — |
| 2010-06-28 | $55.41 | $55.41 | 6,204,700 | — | — |
| 2010-06-25 | $56.26 | $56.26 | 33,297,400 | — | — |
| 2010-06-24 | $56.15 | $56.15 | 9,048,100 | — | — |
| 2010-06-23 | $56.20 | $56.20 | 5,859,200 | — | — |
| 2010-06-22 | $56.12 | $56.12 | 5,819,800 | — | — |
| 2010-06-21 | $56.52 | $56.52 | 10,162,100 | — | — |
| 2010-06-18 | $55.20 | $55.20 | 10,851,900 | — | — |
| 2010-06-17 | $55.44 | $55.44 | 5,723,700 | — | — |
| 2010-06-16 | $55.22 | $55.22 | 4,742,700 | — | — |
| 2010-06-15 | $55.12 | $55.12 | 4,855,600 | — | — |
| 2010-06-14 | $54.07 | $54.07 | 4,265,400 | — | — |
| 2010-06-11 | $54.10 | $54.10 | 4,252,400 | — | — |
| 2010-06-10 | $54.01 | $54.01 | 6,195,300 | — | — |
| 2010-06-09 | $53.15 | $53.15 | 6,267,100 | — | — |
| 2010-06-08 | $53.82 | $53.82 | 7,986,100 | — | — |
| 2010-06-07 | $53.51 | $53.51 | 9,955,400 | — | — |
| 2010-06-04 | $54.34 | $54.34 | 10,356,200 | — | — |
| 2010-06-03 | $55.64 | $55.64 | 10,172,900 | — | — |
| 2010-06-02 | $56.09 | $56.09 | 26,218,700 | — | — |
| 2010-06-01 | $50.76 | $50.76 | 7,269,600 | — | — |
| 2010-05-28 | $51.78 | $51.78 | 11,169,800 | — | — |
| 2010-05-27 | $51.43 | $51.43 | 7,325,700 | — | — |
| 2010-05-26 | $50.36 | $50.36 | 11,039,900 | — | — |
| 2010-05-25 | $52.55 | $52.55 | 8,788,100 | — | — |
| 2010-05-24 | $52.66 | $52.66 | 7,187,300 | — | — |
| 2010-05-21 | $52.44 | $52.44 | 10,539,300 | — | — |
| 2010-05-20 | $52.94 | $52.94 | 7,296,300 | — | — |
| 2010-05-19 | $55.26 | $55.26 | 5,816,900 | — | — |
| 2010-05-18 | $54.67 | $54.67 | 4,389,400 | — | — |
| 2010-05-17 | $54.81 | $54.81 | 5,898,400 | — | — |
| 2010-05-14 | $54.69 | $54.69 | 5,717,100 | — | — |
| 2010-05-13 | $55.88 | $55.88 | 4,741,100 | — | — |
| 2010-05-12 | $56.60 | $56.60 | 5,446,800 | — | — |
| 2010-05-11 | $55.93 | $55.93 | 5,909,600 | — | — |
| 2010-05-10 | $55.58 | $55.58 | 8,395,700 | — | — |
| 2010-05-07 | $54.46 | $54.46 | 10,580,700 | — | — |
| 2010-05-06 | $54.75 | $54.75 | 9,744,800 | — | — |
| 2010-05-05 | $56.60 | $56.60 | 5,988,200 | — | — |
| 2010-05-04 | $56.83 | $56.83 | 7,686,400 | — | — |
| 2010-05-03 | $57.59 | $57.59 | 5,912,300 | — | — |
| 2010-04-30 | $57.31 | $57.31 | 8,187,900 | — | — |
| 2010-04-29 | $58.59 | $58.59 | 4,342,600 | — | — |
| 2010-04-28 | $58.18 | $58.18 | 6,236,100 | — | — |
| 2010-04-27 | $57.84 | $57.84 | 6,178,400 | — | — |
| 2010-04-26 | $58.43 | $58.43 | 6,157,000 | — | — |
| 2010-04-23 | $58.88 | $58.88 | 7,107,600 | — | — |
| 2010-04-22 | $58.16 | $58.16 | 10,389,400 | — | — |
| 2010-04-21 | $58.71 | $58.71 | 13,763,400 | — | — |
| 2010-04-20 | $60.18 | $60.18 | 7,220,000 | — | — |
| 2010-04-19 | $61.07 | $61.07 | 4,270,300 | — | — |
| 2010-04-16 | $60.72 | $60.72 | 7,315,800 | — | — |
| 2010-04-15 | $60.64 | $60.64 | 4,636,700 | — | — |
| 2010-04-14 | $61.14 | $61.14 | 5,183,600 | — | — |
| 2010-04-13 | $60.68 | $60.68 | 4,710,500 | — | — |
| 2010-04-12 | $60.37 | $60.37 | 5,588,600 | — | — |
| 2010-04-09 | $60.90 | $60.90 | 3,585,500 | — | — |
| 2010-04-08 | $60.52 | $60.52 | 4,367,700 | — | — |
| 2010-04-07 | $60.35 | $60.35 | 4,573,500 | — | — |
| 2010-04-06 | $60.29 | $60.29 | 3,947,200 | — | — |
| 2010-04-05 | $60.42 | $60.42 | 3,679,800 | — | — |
| 2010-04-01 | $60.80 | $60.80 | 5,916,500 | — | — |
| 2010-03-31 | $59.84 | $59.84 | 4,975,100 | — | — |
| 2010-03-30 | $60.09 | $60.09 | 4,360,400 | — | — |
| 2010-03-29 | $59.91 | $59.91 | 4,268,700 | — | — |
| 2010-03-26 | $59.41 | $59.41 | 5,627,100 | — | — |
| 2010-03-25 | $59.26 | $59.26 | 8,863,000 | — | — |
| 2010-03-24 | $59.07 | $59.07 | 9,367,100 | — | — |
| 2010-03-23 | $60.06 | $60.06 | 5,024,800 | — | — |
| 2010-03-22 | $60.09 | $60.09 | 8,837,000 | — | — |
| 2010-03-19 | $60.00 | $60.00 | 18,901,000 | — | — |
| 2010-03-18 | $58.31 | $58.31 | 6,442,600 | — | — |
| 2010-03-17 | $57.43 | $57.43 | 5,348,600 | — | — |
| 2010-03-16 | $57.42 | $57.42 | 6,256,500 | — | — |
| 2010-03-15 | $56.89 | $56.89 | 7,051,800 | — | — |
| 2010-03-12 | $57.43 | $57.43 | 3,601,400 | — | — |
| 2010-03-11 | $57.49 | $57.49 | 4,346,900 | — | — |
| 2010-03-10 | $57.78 | $57.78 | 4,620,700 | — | — |
| 2010-03-09 | $57.76 | $57.76 | 5,095,400 | — | — |
| 2010-03-08 | $57.61 | $57.61 | 4,409,300 | — | — |
| 2010-03-05 | $57.24 | $57.24 | 6,529,100 | — | — |
| 2010-03-04 | $56.77 | $56.77 | 6,127,000 | — | — |
| 2010-03-03 | $56.90 | $56.90 | 5,655,600 | — | — |
| 2010-03-02 | $56.87 | $56.87 | 7,219,100 | — | — |
| 2010-03-01 | $56.90 | $56.90 | 5,638,400 | — | — |
| 2010-02-26 | $56.61 | $56.61 | 6,351,700 | — | — |
| 2010-02-25 | $56.25 | $56.25 | 6,592,200 | — | — |
| 2010-02-24 | $56.74 | $56.74 | 4,887,700 | — | — |
| 2010-02-23 | $56.38 | $56.38 | 7,703,000 | — | — |
| 2010-02-22 | $57.10 | $57.10 | 7,176,800 | — | — |
| 2010-02-19 | $57.38 | $57.38 | 7,131,600 | — | — |
| 2010-02-18 | $57.27 | $57.27 | 8,120,500 | — | — |
| 2010-02-17 | $57.20 | $57.20 | 6,831,900 | — | — |
| 2010-02-16 | $56.99 | $56.99 | 5,245,900 | — | — |
| 2010-02-12 | $56.48 | $56.48 | 8,008,700 | — | — |
| 2010-02-11 | $56.50 | $56.50 | 8,491,100 | — | — |
| 2010-02-10 | $56.84 | $56.84 | 6,019,100 | — | — |
| 2010-02-09 | $57.21 | $57.21 | 18,732,200 | — | — |
| 2010-02-08 | $57.46 | $57.46 | 5,947,800 | — | — |
| 2010-02-05 | $57.68 | $57.68 | 8,409,900 | — | — |
| 2010-02-04 | $57.53 | $57.53 | 9,534,500 | — | — |
| 2010-02-03 | $59.07 | $59.07 | 7,082,600 | — | — |
| 2010-02-02 | $59.23 | $59.23 | 7,660,900 | — | — |
| 2010-02-01 | $58.72 | $58.72 | 7,079,100 | — | — |
| 2010-01-29 | $58.48 | $58.48 | 9,465,700 | — | — |
| 2010-01-28 | $58.08 | $58.08 | 11,638,200 | — | — |
| 2010-01-27 | $57.74 | $57.74 | 9,695,000 | — | — |
| 2010-01-26 | $56.58 | $56.58 | 14,880,300 | — | — |
| 2010-01-25 | $55.71 | $55.71 | 6,719,400 | — | — |
| 2010-01-22 | $56.60 | $56.60 | 5,967,600 | — | — |
| 2010-01-21 | $56.63 | $56.63 | 5,833,700 | — | — |
| 2010-01-20 | $57.20 | $57.20 | 6,625,700 | — | — |
| 2010-01-19 | $57.55 | $57.55 | 8,570,100 | — | — |
| 2010-01-15 | $56.25 | $56.25 | 7,240,000 | — | — |
| 2010-01-14 | $56.16 | $56.16 | 4,668,900 | — | — |
| 2010-01-13 | $56.53 | $56.53 | 5,056,200 | — | — |
| 2010-01-12 | $56.03 | $56.03 | 11,268,300 | — | — |
| 2010-01-11 | $57.02 | $57.02 | 4,062,700 | — | — |
| 2010-01-08 | $56.77 | $56.77 | 6,576,000 | — | — |
| 2010-01-07 | $56.27 | $56.27 | 10,371,600 | — | — |
| 2010-01-06 | $56.79 | $56.79 | 6,015,100 | — | — |
| 2010-01-05 | $57.22 | $57.22 | 7,882,800 | — | — |
| 2010-01-04 | $57.72 | $57.72 | 5,277,400 | — | — |